Airbnb, Inc. (VIE:ABNB)
Austria · Delayed Price · Currency is EUR 144.74
+2.86 (2.02%)
At close: Oct 8, 2026
VIE:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 143.30 | 144.74 | 142.72 | 144.74 | 144.74 | 2.02% | - |
| Oct 7, 2026 | 142.82 | 143.08 | 141.88 | 141.88 | 141.88 | -1.29% | 20 |
| Oct 6, 2026 | 146.56 | 146.56 | 143.74 | 143.74 | 143.74 | -1.79% | - |
| Oct 5, 2026 | 145.18 | 146.36 | 144.74 | 146.36 | 146.36 | 1.33% | - |
| Oct 2, 2026 | 145.54 | 145.88 | 144.44 | 144.44 | 144.44 | 2.40% | - |
| Oct 1, 2026 | 142.28 | 142.74 | 141.06 | 141.06 | 141.06 | -0.69% | - |
| Sep 30, 2026 | 138.60 | 142.04 | 137.90 | 142.04 | 142.04 | 3.91% | - |
| Sep 29, 2026 | 137.56 | 137.76 | 136.36 | 136.70 | 136.70 | -1.10% | - |
| Sep 28, 2026 | 138.30 | 138.30 | 137.24 | 138.22 | 138.22 | 1.38% | - |
| Sep 25, 2026 | 133.30 | 136.34 | 133.30 | 136.34 | 136.34 | 2.48% | - |
| Sep 24, 2026 | 131.58 | 133.38 | 131.58 | 133.04 | 133.04 | -0.95% | - |
| Sep 23, 2026 | 142.06 | 142.14 | 134.32 | 134.32 | 134.32 | -5.87% | - |
| Sep 22, 2026 | 145.54 | 147.68 | 142.70 | 142.70 | 142.70 | -1.34% | - |
| Sep 21, 2026 | 144.80 | 145.10 | 144.64 | 144.64 | 144.64 | -0.01% | - |
| Sep 18, 2026 | 144.68 | 144.68 | 144.30 | 144.66 | 144.66 | -0.14% | - |
| Sep 17, 2026 | 146.28 | 146.80 | 144.86 | 144.86 | 144.86 | -1.31% | - |
| Sep 16, 2026 | 146.38 | 146.78 | 145.18 | 146.78 | 146.78 | 1.27% | - |
| Sep 15, 2026 | 147.10 | 147.14 | 144.94 | 144.94 | 144.94 | -1.28% | - |
| Sep 14, 2026 | 147.30 | 149.56 | 146.82 | 146.82 | 146.82 | 0.71% | - |
| Sep 11, 2026 | 144.94 | 146.34 | 144.94 | 145.78 | 145.78 | -0.16% | - |
| Sep 10, 2026 | 146.46 | 147.22 | 146.02 | 146.02 | 146.02 | 0.12% | - |
| Sep 9, 2026 | 149.78 | 149.78 | 145.84 | 145.84 | 145.84 | -3.86% | - |
| Sep 8, 2026 | 155.40 | 156.76 | 151.70 | 151.70 | 151.70 | -2.48% | - |
| Sep 7, 2026 | 157.36 | 157.36 | 155.20 | 155.56 | 155.56 | -0.61% | - |
| Sep 4, 2026 | 159.84 | 159.90 | 156.52 | 156.52 | 156.52 | -2.81% | - |
| Sep 3, 2026 | 157.58 | 161.04 | 157.58 | 161.04 | 161.04 | 2.72% | - |
| Sep 2, 2026 | 157.00 | 157.18 | 156.78 | 156.78 | 156.78 | -0.53% | - |
| Sep 1, 2026 | 158.14 | 158.26 | 156.54 | 157.62 | 157.62 | -0.47% | - |
| Aug 31, 2026 | 162.80 | 163.12 | 158.36 | 158.36 | 158.36 | -3.88% | - |
| Aug 28, 2026 | 158.80 | 164.76 | 158.80 | 164.76 | 164.76 | 2.83% | - |
| Aug 27, 2026 | 160.24 | 160.80 | 160.22 | 160.22 | 160.22 | -1.25% | - |
| Aug 26, 2026 | 163.46 | 164.14 | 162.24 | 162.24 | 162.24 | -0.32% | 3 |
| Aug 25, 2026 | 163.58 | 163.58 | 162.76 | 162.76 | 162.76 | -1.52% | - |
| Aug 24, 2026 | 160.08 | 165.28 | 160.08 | 165.28 | 165.28 | 2.79% | - |
| Aug 21, 2026 | 158.28 | 160.80 | 158.28 | 160.80 | 160.80 | 1.31% | - |
| Aug 20, 2026 | 157.16 | 158.72 | 156.40 | 158.72 | 158.72 | -1.51% | - |
| Aug 19, 2026 | 158.20 | 161.16 | 157.76 | 161.16 | 161.16 | 0.39% | - |
| Aug 18, 2026 | 154.86 | 160.54 | 154.86 | 160.54 | 160.54 | 2.65% | - |
| Aug 17, 2026 | 158.60 | 158.60 | 156.40 | 156.40 | 156.40 | -2.53% | - |
| Aug 14, 2026 | 160.10 | 160.46 | 159.56 | 160.46 | 160.46 | 1.51% | - |
| Aug 13, 2026 | 156.80 | 158.08 | 156.26 | 158.08 | 158.08 | 1.19% | - |
| Aug 12, 2026 | 160.22 | 160.22 | 156.22 | 156.22 | 156.22 | -2.28% | 33 |
| Aug 11, 2026 | 159.36 | 159.86 | 155.48 | 159.86 | 159.86 | 1.58% | 17 |
| Aug 10, 2026 | 153.86 | 157.38 | 153.22 | 157.38 | 157.38 | 4.24% | - |
| Aug 7, 2026 | 143.30 | 150.98 | 140.08 | 150.98 | 150.98 | 16.03% | 71 |
| Aug 6, 2026 | 133.04 | 133.04 | 130.12 | 130.12 | 130.12 | -0.88% | 75 |
| Aug 5, 2026 | 131.40 | 133.98 | 131.28 | 131.28 | 131.28 | 1.47% | - |
| Aug 4, 2026 | 130.70 | 130.78 | 129.38 | 129.38 | 129.38 | -1.61% | - |
| Aug 3, 2026 | 132.18 | 133.50 | 131.50 | 131.50 | 131.50 | - | - |
| Jul 31, 2026 | 132.42 | 132.78 | 131.08 | 131.50 | 131.50 | 0.75% | 30 |